Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,886.05 -610.89 (-0.99%) CMC Crypto 200
1,267.22 -16.61 (-1.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
10 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 45 | 85 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,800.00 | 0.28 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 51 | 48 |
| 1,470.60 | 0.00 | - | - | 1 | 4,000.00 | 0.10 | 0.00 | - | 300 | 344 |
| - | - | - | - | - | 4,100.00 | 0.10 | 0.00 | - | 110 | 411 |
| - | - | - | - | - | 4,200.00 | 0.10 | -0.23 | -69.70% | 30 | 5,736 |
| - | - | - | - | - | 4,250.00 | 0.10 | -0.05 | -33.33% | 1 | 352 |
| - | - | - | - | - | 4,300.00 | 0.15 | 0.00 | - | 10 | 223 |
| - | - | - | - | - | 4,350.00 | 0.20 | 0.00 | - | 76 | 158 |
| - | - | - | - | - | 4,400.00 | 0.14 | -0.11 | -44.00% | 16 | 196 |
| - | - | - | - | - | 4,450.00 | 0.20 | 0.00 | - | 12 | 775 |
| 995.96 | 0.00 | - | - | 1 | 4,500.00 | 0.20 | -0.10 | -33.33% | 105 | 749 |
| 893.53 | 0.00 | - | 1 | 1 | 4,550.00 | 0.20 | -0.10 | -33.33% | 700 | 233 |
| - | - | - | - | - | 4,600.00 | 0.20 | -0.25 | -55.56% | 229 | 108 |
| - | - | - | - | - | 4,650.00 | 0.28 | -0.12 | -30.00% | 131 | 73 |
| - | - | - | - | - | 4,700.00 | 0.25 | -0.10 | -28.57% | 50 | 84 |
| - | - | - | - | - | 4,750.00 | 0.30 | -0.20 | -40.00% | 59 | 165 |
| - | - | - | - | - | 4,800.00 | 0.40 | -0.15 | -27.27% | 25 | 191 |
| - | - | - | - | - | 4,850.00 | 0.40 | -0.11 | -21.57% | 150 | 213 |
| - | - | - | - | - | 4,900.00 | 0.40 | -0.15 | -27.27% | 318 | 234 |
| - | - | - | - | - | 4,925.00 | 0.40 | -0.15 | -27.27% | 248 | 61 |
| - | - | - | - | - | 4,950.00 | 0.45 | -0.20 | -30.77% | 67 | 175 |
| - | - | - | - | - | 4,975.00 | 0.45 | -0.38 | -45.78% | 66 | 89 |
| 475.70 | 0.00 | - | 1 | 8 | 5,000.00 | 0.57 | -0.27 | -32.14% | 323 | 269 |
| 365.83 | 0.00 | - | 2 | 2 | 5,025.00 | 0.55 | -0.17 | -23.61% | 42 | 83 |
| - | - | - | - | - | 5,030.00 | 0.55 | -0.95 | -63.33% | 39 | 81 |
| - | - | - | - | - | 5,040.00 | 0.55 | -0.30 | -35.29% | 26 | 103 |
| 335.49 | 0.00 | - | 3 | 2 | 5,050.00 | 0.80 | -0.05 | -5.88% | 31 | 281 |
| - | - | - | - | - | 5,060.00 | 0.55 | -0.35 | -38.89% | 37 | 56 |
| - | - | - | - | - | 5,070.00 | 0.60 | -0.25 | -29.41% | 19 | 41 |
| 402.36 | 0.00 | - | 3 | 4 | 5,075.00 | 0.65 | -0.15 | -18.75% | 16 | 86 |
| 422.16 | +17.85 | +4.41% | 1 | 1 | 5,080.00 | 0.60 | -0.25 | -29.41% | 19 | 54 |
| - | - | - | - | - | 5,090.00 | 0.65 | -1.82 | -73.68% | 25 | 169 |
| 240.38 | 0.00 | - | 3 | 4 | 5,100.00 | 0.80 | -0.11 | -12.09% | 524 | 663 |
| - | - | - | - | - | 5,110.00 | 0.70 | -0.40 | -36.36% | 32 | 14 |
| 348.50 | 0.00 | - | - | 1 | 5,120.00 | 0.85 | -0.20 | -19.05% | 47 | 29 |
| 353.53 | 0.00 | - | 1 | 1 | 5,125.00 | 0.75 | -0.40 | -34.78% | 12 | 193 |
| 326.85 | 0.00 | - | - | 1 | 5,130.00 | 0.75 | -0.70 | -48.28% | 12 | 128 |
| - | - | - | - | - | 5,135.00 | 0.95 | -0.22 | -18.80% | 15 | 54 |
| 328.85 | 0.00 | - | - | 1 | 5,140.00 | 0.80 | -0.30 | -27.27% | 12 | 26 |
| 332.55 | 0.00 | - | 1 | 1 | 5,145.00 | 0.80 | -0.38 | -32.20% | 15 | 43 |
| - | - | - | - | - | 5,150.00 | 1.15 | 0.00 | - | 34 | 167 |
| - | - | - | - | - | 5,155.00 | 1.05 | -0.07 | -6.25% | 18 | 22 |
| - | - | - | - | - | 5,160.00 | 1.05 | -0.23 | -17.97% | 15 | 52 |
| 340.47 | 0.00 | - | - | 1 | 5,165.00 | 0.90 | -0.65 | -41.94% | 13 | 87 |
| 232.37 | 0.00 | - | 6 | 6 | 5,170.00 | 0.95 | -0.27 | -22.13% | 15 | 24 |
| 150.91 | 0.00 | - | - | 1 | 5,175.00 | 1.12 | -0.53 | -32.12% | 20 | 39 |
| 294.35 | 0.00 | - | 1 | 1 | 5,180.00 | 1.20 | -0.25 | -17.24% | 42 | 40 |
| - | - | - | - | - | 5,185.00 | 1.00 | -1.45 | -59.18% | 12 | 54 |
| 214.97 | 0.00 | - | 6 | 10 | 5,190.00 | 1.30 | -1.10 | -45.83% | 24 | 25 |
| - | - | - | - | - | 5,195.00 | 1.35 | 0.00 | - | 36 | 40 |
| 302.98 | 0.00 | - | 1 | 4 | 5,200.00 | 1.32 | -0.28 | -17.50% | 23 | 395 |
| - | - | - | - | - | 5,205.00 | 1.25 | -3.05 | -70.93% | 25 | 25 |
| 265.05 | 0.00 | - | 2 | 4 | 5,210.00 | 1.20 | -0.56 | -31.82% | 13 | 152 |
| 292.82 | 0.00 | - | - | 2 | 5,215.00 | 1.55 | -0.26 | -14.36% | 24 | 70 |
| 261.65 | 0.00 | - | 4 | 112 | 5,220.00 | 1.30 | -0.50 | -27.78% | 14 | 108 |
| 217.93 | 0.00 | - | 10 | 24 | 5,225.00 | 1.60 | -0.25 | -13.51% | 20 | 59 |
| 260.95 | 0.00 | - | 2 | 31 | 5,230.00 | 1.40 | -0.50 | -26.32% | 13 | 96 |
| - | - | - | - | - | 5,235.00 | 1.50 | -0.87 | -36.71% | 107 | 208 |
| 97.10 | 0.00 | - | 19 | 55 | 5,240.00 | 1.50 | -0.47 | -23.86% | 12 | 119 |
| - | - | - | - | - | 5,245.00 | 1.60 | -0.66 | -29.20% | 17 | 129 |
| 263.54 | 0.00 | - | 17 | 51 | 5,250.00 | 1.96 | -0.01 | -0.51% | 226 | 630 |
| 254.57 | 0.00 | - | - | 2 | 5,255.00 | 1.82 | -0.78 | -30.00% | 32 | 9 |
| 211.77 | 0.00 | - | 1 | 25 | 5,260.00 | 1.85 | -0.32 | -14.75% | 513 | 62 |
| - | - | - | - | - | 5,265.00 | 1.95 | -3.24 | -62.43% | 32 | 47 |
| 196.03 | 0.00 | - | 1 | 62 | 5,270.00 | 2.22 | -0.67 | -23.18% | 15 | 142 |
| 89.90 | 0.00 | - | 16 | 28 | 5,275.00 | 2.46 | -0.39 | -13.68% | 39 | 133 |
| 141.23 | 0.00 | - | 2 | 9 | 5,280.00 | 2.25 | -1.45 | -39.19% | 13 | 194 |
| - | - | - | - | - | 5,285.00 | 2.45 | -0.87 | -26.20% | 22 | 105 |
| 213.17 | 0.00 | - | 2 | 4 | 5,290.00 | 3.05 | -1.64 | -34.97% | 22 | 118 |
| - | - | - | - | - | 5,295.00 | 3.30 | +0.10 | +3.12% | 126 | 30 |
| 232.30 | +49.24 | +26.90% | 2 | 52 | 5,300.00 | 3.40 | -0.43 | -11.23% | 51 | 897 |
| - | - | - | - | - | 5,305.00 | 3.55 | -1.43 | -28.71% | 55 | 83 |
| 201.10 | +19.65 | +10.83% | 1 | 6 | 5,310.00 | 3.72 | -0.38 | -9.27% | 27 | 112 |
| 99.83 | 0.00 | - | - | 14 | 5,315.00 | 3.72 | -0.48 | -11.43% | 70 | 924 |
| 191.48 | +100.28 | +109.96% | 1 | 89 | 5,320.00 | 3.70 | -0.10 | -2.63% | 12 | 30 |
| 162.01 | 0.00 | - | 6 | 8 | 5,325.00 | 4.30 | -1.50 | -25.86% | 269 | 194 |
| 157.89 | 0.00 | - | 6 | 17 | 5,330.00 | 4.30 | -0.07 | -1.60% | 49 | 187 |
| 153.21 | 0.00 | - | 5 | 13 | 5,335.00 | 5.70 | +0.40 | +7.55% | 134 | 478 |
| 156.25 | 0.00 | - | 1 | 161 | 5,340.00 | 5.80 | -0.42 | -6.75% | 18 | 80 |
| 179.62 | 0.00 | - | 1 | 2 | 5,345.00 | 5.20 | -0.02 | -0.38% | 70 | 94 |
| 139.70 | 0.00 | - | 11 | 106 | 5,350.00 | 7.50 | +0.58 | +8.38% | 106 | 1,929 |
| 132.16 | 0.00 | - | 1 | 19 | 5,355.00 | 6.70 | -0.20 | -2.90% | 88 | 196 |
| 131.39 | +0.96 | +0.74% | 2 | 23 | 5,360.00 | 7.53 | +0.23 | +3.15% | 44 | 223 |
| 70.80 | 0.00 | - | 5 | 30 | 5,365.00 | 9.15 | +0.45 | +5.17% | 49 | 95 |
| 133.85 | 0.00 | - | 12 | 17 | 5,370.00 | 8.68 | +0.23 | +2.72% | 208 | 96 |
| 125.17 | 0.00 | - | 1 | 33 | 5,375.00 | 9.35 | -0.65 | -6.50% | 77 | 866 |
| 102.33 | -18.32 | -15.18% | 19 | 15 | 5,380.00 | 10.24 | +0.64 | +6.67% | 73 | 86 |
| 106.83 | 0.00 | - | 1 | 20 | 5,385.00 | 10.75 | -1.45 | -11.89% | 55 | 88 |
| 117.56 | 0.00 | - | 1 | 16 | 5,390.00 | 11.40 | +0.08 | +0.71% | 86 | 179 |
| 55.10 | 0.00 | - | - | 5 | 5,395.00 | 11.20 | -0.67 | -5.64% | 16 | 103 |
| 85.58 | -23.43 | -21.49% | 23 | 1,020 | 5,400.00 | 12.05 | -0.50 | -3.98% | 619 | 921 |
| 91.16 | 0.00 | - | 1 | 38 | 5,405.00 | 15.48 | +2.65 | +20.65% | 109 | 67 |
| 114.69 | +69.98 | +156.52% | 3 | 12 | 5,410.00 | 13.50 | -2.08 | -13.35% | 36 | 149 |
| 83.91 | 0.00 | - | 2 | 35 | 5,415.00 | 14.60 | +0.55 | +3.91% | 15 | 74 |
| 69.93 | -6.77 | -8.83% | 13 | 13 | 5,420.00 | 18.65 | +2.00 | +12.01% | 67 | 131 |
| 109.64 | +28.31 | +34.81% | 4 | 546 | 5,425.00 | 16.74 | -0.06 | -0.36% | 57 | 303 |
| 63.40 | -14.43 | -18.54% | 5 | 42 | 5,430.00 | 21.40 | +0.76 | +3.68% | 181 | 132 |
| 56.10 | -11.50 | -17.01% | 5 | 36 | 5,435.00 | 19.40 | -0.10 | -0.51% | 59 | 96 |
| 60.39 | -5.85 | -8.83% | 6 | 82 | 5,440.00 | 21.64 | +0.99 | +4.79% | 202 | 201 |
| 65.99 | 0.00 | - | 3 | 17 | 5,445.00 | 22.50 | +2.65 | +13.35% | 19 | 128 |
| 64.90 | -2.30 | -3.42% | 107 | 2,135 | 5,450.00 | 25.30 | +0.25 | +1.00% | 474 | 827 |
| 58.97 | +3.87 | +7.02% | 3 | 83 | 5,455.00 | 27.90 | +3.98 | +16.64% | 14 | 131 |
| 40.07 | -15.03 | -27.28% | 11 | 240 | 5,460.00 | 29.80 | +3.14 | +11.78% | 128 | 190 |
| 39.85 | -13.02 | -24.63% | 2 | 41 | 5,465.00 | 29.99 | +4.39 | +17.15% | 117 | 136 |
| 38.60 | -9.53 | -19.80% | 14 | 38 | 5,470.00 | 38.10 | +7.10 | +22.90% | 76 | 139 |
| 35.00 | -11.17 | -24.19% | 42 | 172 | 5,475.00 | 35.78 | +6.68 | +22.96% | 78 | 217 |
| 33.25 | -8.20 | -19.78% | 42 | 137 | 5,480.00 | 35.10 | -1.07 | -2.96% | 60 | 91 |
| 26.84 | -9.26 | -25.65% | 37 | 381 | 5,485.00 | 39.89 | -2.78 | -6.52% | 20 | 41 |
| 24.40 | -16.04 | -39.66% | 50 | 196 | 5,490.00 | 44.40 | +5.33 | +13.64% | 38 | 15 |
| 26.50 | -4.40 | -14.24% | 43 | 33 | 5,495.00 | 37.35 | -4.66 | -11.09% | 14 | 20 |
| 24.90 | -10.10 | -28.86% | 211 | 1,673 | 5,500.00 | 48.02 | +3.92 | +8.89% | 93 | 169 |
| 21.22 | -10.47 | -33.04% | 15 | 74 | 5,505.00 | 33.00 | -9.58 | -22.50% | 70 | 47 |
| 20.71 | -6.89 | -24.96% | 43 | 91 | 5,510.00 | 55.90 | +5.50 | +10.91% | 16 | 30 |
| 19.20 | -6.30 | -24.71% | 41 | 44 | 5,515.00 | 55.59 | +2.89 | +5.48% | 4 | 31 |
| 14.00 | -9.30 | -39.91% | 60 | 46 | 5,520.00 | 60.46 | +1.56 | +2.65% | 136 | 52 |
| 14.51 | -6.89 | -32.20% | 160 | 1,583 | 5,525.00 | 64.63 | +1.18 | +1.86% | 16 | 11 |
| 13.50 | -6.25 | -31.65% | 81 | 22 | 5,530.00 | - | - | - | - | - |
| 12.90 | -6.80 | -34.52% | 54 | 42 | 5,535.00 | 64.80 | -11.80 | -15.40% | 9 | 15 |
| 10.95 | -4.93 | -31.05% | 543 | 120 | 5,540.00 | 54.25 | -37.59 | -40.93% | 5 | 15 |
| 9.85 | -4.43 | -31.02% | 1,571 | 10 | 5,545.00 | - | - | - | - | - |
| 8.38 | -5.32 | -38.83% | 121 | 1,504 | 5,550.00 | 83.07 | -5.48 | -6.19% | 91 | 47 |
| 8.20 | -3.94 | -32.45% | 47 | 32 | 5,555.00 | 80.30 | 0.00 | - | - | 5 |
| 6.53 | -4.51 | -40.85% | 60 | 123 | 5,560.00 | 105.58 | 0.00 | - | 4 | 4 |
| 5.50 | -4.10 | -42.71% | 55 | 298 | 5,570.00 | 73.21 | -6.74 | -8.43% | 1 | 1 |
| 4.60 | -4.30 | -48.31% | 627 | 616 | 5,575.00 | - | - | - | - | - |
| 4.03 | -3.43 | -45.98% | 32 | 290 | 5,580.00 | - | - | - | - | - |
| 3.48 | -4.83 | -58.12% | 3,094 | 2 | 5,585.00 | - | - | - | - | - |
| 2.60 | -2.60 | -50.00% | 34 | 12 | 5,595.00 | - | - | - | - | - |
| 2.22 | -2.18 | -49.55% | 110 | 1,593 | 5,600.00 | 106.14 | -23.58 | -18.18% | 20 | 25 |
| 1.52 | -1.98 | -56.57% | 47 | 21 | 5,610.00 | - | - | - | - | - |
| 1.06 | -2.04 | -65.81% | 34 | 66 | 5,620.00 | - | - | - | - | - |
| 1.00 | -1.30 | -56.52% | 1,561 | 250 | 5,625.00 | - | - | - | - | - |
| 0.77 | -1.20 | -60.91% | 35 | 142 | 5,630.00 | - | - | - | - | - |
| 0.65 | -0.85 | -56.67% | 79 | 32 | 5,640.00 | - | - | - | - | - |
| 0.58 | -0.57 | -49.57% | 72 | 465 | 5,650.00 | 171.77 | 0.00 | - | - | 5 |
| 0.60 | -0.22 | -26.83% | 65 | 31 | 5,675.00 | - | - | - | - | - |
| 0.20 | -0.27 | -57.45% | 597 | 86 | 5,700.00 | - | - | - | - | - |
| 0.15 | -0.17 | -53.12% | 8 | 12 | 5,725.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 31 | 19 | 5,750.00 | - | - | - | - | - |
| 0.12 | -0.04 | -25.00% | 4 | 9 | 5,800.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 20 | 6 | 5,900.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 20 | 159 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 6,200.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 300 | 160 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.